Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.99 | 13.00 | 12.94 | 12.94 | 1,000 | -0.06(-0.46%) |
Apr 29, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 2,200 | -0.15(-1.14%) |
Apr 28, 2004 | 13.30 | 13.30 | 13.15 | 13.15 | 1,000 | -0.15(-1.13%) |
Apr 27, 2004 | 13.25 | 13.30 | 13.20 | 13.30 | 1,800 | +0.15(+1.14%) |
Apr 26, 2004 | 13.64 | 13.64 | 13.15 | 13.15 | 1,800 | -0.49(-3.59%) |
Apr 23, 2004 | 13.90 | 13.90 | 13.64 | 13.64 | 1,700 | -0.29(-2.08%) |
Apr 22, 2004 | 13.99 | 13.99 | 13.93 | 13.93 | 500 | -0.02(-0.14%) |
Apr 21, 2004 | 14.00 | 14.00 | 13.95 | 13.95 | 500 | -0.05(-0.36%) |
Apr 20, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
Apr 19, 2004 | 14.04 | 14.04 | 14.00 | 14.00 | 500 | -0.05(-0.36%) |
Apr 16, 2004 | 14.00 | 14.05 | 14.00 | 14.05 | 300 | +0.15(+1.08%) |
Apr 15, 2004 | 13.66 | 13.90 | 13.65 | 13.90 | 900 | +0.34(+2.51%) |
Apr 14, 2004 | 13.55 | 13.56 | 13.55 | 13.56 | 400 | -0.09(-0.66%) |
Apr 13, 2004 | 13.70 | 13.70 | 13.52 | 13.65 | 11,400 | +0.02(+0.15%) |
Apr 12, 2004 | 13.70 | 13.70 | 13.63 | 13.63 | 700 | -0.17(-1.23%) |
Apr 08, 2004 | 14.14 | 14.14 | 13.80 | 13.80 | 700 | -0.34(-2.40%) |
Apr 07, 2004 | 14.15 | 14.15 | 14.14 | 14.14 | 400 | -0.01(-0.07%) |
Apr 06, 2004 | 14.25 | 14.25 | 14.15 | 14.15 | 400 | -0.10(-0.70%) |
Apr 05, 2004 | 14.45 | 14.45 | 14.25 | 14.25 | 400 | -0.30(-2.06%) |
Apr 02, 2004 | 14.55 | 14.55 | 14.55 | 14.55 | 700 | -0.04(-0.27%) |
Apr 01, 2004 | 14.60 | 14.60 | 14.59 | 14.59 | 1,100 | +0.08(+0.55%) |
Mar 31, 2004 | 14.52 | 14.52 | 14.51 | 14.51 | 600 | +0.09(+0.62%) |
Mar 30, 2004 | 14.70 | 14.70 | 14.39 | 14.42 | 2,100 | -0.43(-2.90%) |
Mar 29, 2004 | 14.80 | 14.85 | 14.80 | 14.85 | 2,800 | +0.05(+0.34%) |
Mar 26, 2004 | 14.88 | 14.88 | 14.80 | 14.80 | 1,000 | -0.08(-0.54%) |
Mar 25, 2004 | 14.90 | 14.90 | 14.88 | 14.88 | 500 | -0.01(-0.07%) |
Mar 24, 2004 | 14.89 | 14.89 | 14.89 | 14.89 | 600 | -0.01(-0.07%) |
Mar 23, 2004 | 15.10 | 15.10 | 14.70 | 14.90 | 1,800 | -0.20(-1.32%) |
Mar 22, 2004 | 15.00 | 15.10 | 15.00 | 15.10 | 300 | +0.10(+0.67%) |
Mar 19, 2004 | 14.94 | 15.05 | 14.90 | 15.00 | 1,200 | +0.16(+1.08%) |
Mar 18, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 500 | +0.00(+0.00%) |
Mar 17, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 400 | -0.01(-0.07%) |
Mar 16, 2004 | 14.80 | 14.85 | 14.60 | 14.85 | 1,700 | -0.15(-1.00%) |
Mar 15, 2004 | 15.22 | 15.22 | 15.00 | 15.00 | 1,500 | -0.23(-1.51%) |
Mar 12, 2004 | 15.12 | 15.23 | 15.12 | 15.23 | 600 | +0.10(+0.66%) |
Mar 11, 2004 | 15.10 | 15.13 | 15.10 | 15.13 | 800 | -0.04(-0.26%) |
Mar 10, 2004 | 15.20 | 15.20 | 15.17 | 15.17 | 400 | -0.03(-0.20%) |
Mar 09, 2004 | 15.05 | 15.20 | 15.00 | 15.20 | 700 | +0.15(+1.00%) |
Mar 08, 2004 | 15.15 | 15.15 | 15.05 | 15.05 | 2,200 | +0.09(+0.60%) |
Mar 05, 2004 | 14.83 | 14.96 | 14.83 | 14.96 | 2,400 | -0.12(-0.80%) |
Mar 04, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | -0.01(-0.07%) |
Mar 03, 2004 | 14.88 | 15.09 | 14.87 | 15.09 | 1,100 | +0.29(+1.96%) |
Mar 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Mar 01, 2004 | 14.85 | 14.85 | 14.80 | 14.80 | 1,900 | -0.05(-0.34%) |
Feb 27, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 300 | -0.01(-0.07%) |
Feb 26, 2004 | 14.94 | 14.94 | 14.85 | 14.86 | 900 | -0.08(-0.54%) |
Feb 25, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 14.95 | 14.95 | 14.94 | 14.94 | 500 | +0.09(+0.61%) |
Feb 23, 2004 | 14.70 | 14.88 | 14.69 | 14.85 | 1,400 | +0.25(+1.71%) |
Feb 20, 2004 | 14.65 | 14.65 | 14.60 | 14.60 | 400 | -0.05(-0.34%) |
Feb 19, 2004 | 14.90 | 14.90 | 14.65 | 14.65 | 1,300 | -0.35(-2.33%) |
Feb 18, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.00(+0.00%) |
Feb 17, 2004 | 15.20 | 15.20 | 15.00 | 15.00 | 800 | -0.14(-0.92%) |
Feb 13, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 300 | -0.01(-0.07%) |
Feb 12, 2004 | 15.14 | 15.15 | 15.14 | 15.15 | 1,200 | +0.11(+0.73%) |
Feb 11, 2004 | 14.96 | 15.05 | 14.96 | 15.04 | 800 | +0.18(+1.21%) |
Feb 10, 2004 | 15.10 | 15.10 | 14.86 | 14.86 | 1,000 | -0.26(-1.72%) |
Feb 09, 2004 | 15.24 | 15.24 | 15.12 | 15.12 | 1,200 | -0.22(-1.43%) |
Feb 06, 2004 | 15.40 | 15.40 | 15.33 | 15.34 | 1,500 | -0.16(-1.03%) |
Feb 05, 2004 | 15.60 | 15.60 | 15.50 | 15.50 | 1,400 | -0.25(-1.59%) |
Feb 04, 2004 | 15.83 | 15.84 | 15.75 | 15.75 | 1,700 | -0.10(-0.63%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.83 | 15.85 | 600 | -0.15(-0.94%) |